KissMeData/007390/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	184900	2114301190	9700	9700	9700	9700	3219
3	20240829	184800	2114301190	9700	9700	9700	9700	0
4	20240829	184700	2114301190	9700	9700	9700	9700	0
5	20240829	184600	2114301190	9700	9700	9700	9700	0
6	20240829	184500	2114301190	9700	9700	9700	9700	0
7	20240829	184400	2114301190	9700	9700	9700	9700	0
8	20240829	184300	2114301190	9700	9700	9700	9700	0
9	20240829	184200	2114301190	9700	9700	9700	9700	0
10	20240829	184100	2114301190	9700	9700	9700	9700	0
11	20240829	184000	2114301190	9700	9700	9700	9700	0
12	20240829	183900	2114301190	9700	9700	9700	9700	0
13	20240829	183800	2114301190	9700	9700	9700	9700	0
14	20240829	183700	2114301190	9700	9700	9700	9700	0
15	20240829	183600	2114301190	9700	9700	9700	9700	0
16	20240829	183500	2114301190	9700	9700	9700	9700	0
17	20240829	183400	2114301190	9700	9700	9700	9700	0
18	20240829	183300	2114301190	9700	9700	9700	9700	0
19	20240829	183200	2114301190	9700	9700	9700	9700	0
20	20240829	183100	2114301190	9700	9700	9700	9700	0
21	20240829	183000	2114301190	9700	9700	9700	9700	0
22	20240829	182900	2114301190	9700	9700	9700	9700	0
23	20240829	182800	2114301190	9700	9700	9700	9700	0
24	20240829	182700	2114301190	9700	9700	9700	9700	0
25	20240829	182600	2114301190	9700	9700	9700	9700	0
26	20240829	182500	2114301190	9700	9700	9700	9700	0
27	20240829	182400	2114301190	9700	9700	9700	9700	0
28	20240829	182300	2114301190	9700	9700	9700	9700	0
29	20240829	182200	2114301190	9700	9700	9700	9700	0
30	20240829	182100	2114301190	9700	9700	9700	9700	0
31	20240829	182000	2114301190	9700	9700	9700	9700	0
32	20240829	181900	2114301190	9700	9700	9700	9700	3219
33	20240829	181800	2114301190	9700	9700	9700	9700	0
34	20240829	181700	2114301190	9700	9700	9700	9700	0
35	20240829	181600	2114301190	9700	9700	9700	9700	0
36	20240829	181500	2114301190	9700	9700	9700	9700	0
37	20240829	181400	2114301190	9700	9700	9700	9700	0
38	20240829	181300	2114301190	9700	9700	9700	9700	0
39	20240829	181200	2114301190	9700	9700	9700	9700	0
40	20240829	181100	2114301190	9700	9700	9700	9700	0
41	20240829	181000	2114301190	9700	9700	9700	9700	0
42	20240829	180900	2114301190	9700	9700	9700	9700	0
43	20240829	180800	2114301190	9700	9700	9700	9700	0
44	20240829	180700	2114301190	9700	9700	9700	9700	0
45	20240829	180600	2114301190	9700	9700	9700	9700	0
46	20240829	180500	2114301190	9700	9700	9700	9700	0
47	20240829	180400	2114301190	9700	9700	9700	9700	0
48	20240829	180300	2114301190	9700	9700	9700	9700	0
49	20240829	180200	2114301190	9700	9700	9700	9700	0
50	20240829	180100	2114301190	9700	9700	9700	9700	0
51	20240829	180000	2114301190	9700	9700	9700	9700	0
52	20240829	175900	2114301190	9700	9700	9700	9700	0
53	20240829	175800	2114301190	9700	9700	9700	9700	0
54	20240829	175700	2114301190	9700	9700	9700	9700	0
55	20240829	175600	2114301190	9700	9700	9700	9700	0
56	20240829	175500	2114301190	9700	9700	9700	9700	0
57	20240829	175400	2114301190	9700	9700	9700	9700	0
58	20240829	175300	2114301190	9700	9700	9700	9700	0
59	20240829	175200	2114301190	9700	9700	9700	9700	0
60	20240829	175100	2114301190	9700	9700	9700	9700	0
61	20240829	175000	2114301190	9700	9700	9700	9700	0
62	20240829	174900	2114301190	9700	9700	9700	9700	3219
63	20240829	174800	2114301190	9700	9700	9700	9700	0
64	20240829	174700	2114301190	9700	9700	9700	9700	0
65	20240829	174600	2114301190	9700	9700	9700	9700	0
66	20240829	174500	2114301190	9700	9700	9700	9700	0
67	20240829	174400	2114301190	9700	9700	9700	9700	0
68	20240829	174300	2114301190	9700	9700	9700	9700	0
69	20240829	174200	2114301190	9700	9700	9700	9700	0
70	20240829	174100	2114301190	9700	9700	9700	9700	0
71	20240829	174000	2114301190	9700	9700	9700	9700	0
72	20240829	173900	2114301190	9700	9700	9700	9700	0
73	20240829	173800	2114301190	9700	9700	9700	9700	0
74	20240829	173700	2114301190	9700	9700	9700	9700	0
75	20240829	173600	2114301190	9700	9700	9700	9700	0
76	20240829	173500	2114301190	9700	9700	9700	9700	0
77	20240829	173400	2114301190	9700	9700	9700	9700	0
78	20240829	173300	2114301190	9700	9700	9700	9700	0
79	20240829	173200	2114301190	9700	9700	9700	9700	0
80	20240829	173100	2114301190	9700	9700	9700	9700	0
81	20240829	173000	2114301190	9700	9700	9700	9700	0
82	20240829	172900	2114301190	9700	9700	9700	9700	0
83	20240829	172800	2114301190	9700	9700	9700	9700	0
84	20240829	172700	2114301190	9700	9700	9700	9700	0
85	20240829	172600	2114301190	9700	9700	9700	9700	0
86	20240829	172500	2114301190	9700	9700	9700	9700	0
87	20240829	172400	2114301190	9700	9700	9700	9700	0
88	20240829	172300	2114301190	9700	9700	9700	9700	0
89	20240829	172200	2114301190	9700	9700	9700	9700	0
90	20240829	172100	2114301190	9700	9700	9700	9700	0
91	20240829	172000	2114301190	9700	9700	9700	9700	0
92	20240829	171900	2114301190	9700	9700	9700	9700	3219
93	20240829	171800	2114301190	9700	9700	9700	9700	0
94	20240829	171700	2114301190	9700	9700	9700	9700	0
95	20240829	171600	2114301190	9700	9700	9700	9700	0
96	20240829	171500	2114301190	9700	9700	9700	9700	0
97	20240829	171400	2114301190	9700	9700	9700	9700	0
98	20240829	171300	2114301190	9700	9700	9700	9700	0
99	20240829	171200	2114301190	9700	9700	9700	9700	0
100	20240829	171100	2114301190	9700	9700	9700	9700	0
101	20240829	171000	2114301190	9700	9700	9700	9700	0
102	20240829	170900	2114301190	9700	9700	9700	9700	0
103	20240829	170800	2114301190	9700	9700	9700	9700	0
104	20240829	170700	2114301190	9700	9700	9700	9700	0
105	20240829	170600	2114301190	9700	9700	9700	9700	0
106	20240829	170500	2114301190	9700	9700	9700	9700	0
107	20240829	170400	2114301190	9700	9700	9700	9700	0
108	20240829	170300	2114301190	9700	9700	9700	9700	0
109	20240829	170200	2114301190	9700	9700	9700	9700	0
110	20240829	170100	2114301190	9700	9700	9700	9700	0
111	20240829	170000	2114301190	9700	9700	9700	9700	0
112	20240829	165900	2114301190	9700	9700	9700	9700	0
113	20240829	165800	2114301190	9700	9700	9700	9700	0
114	20240829	165700	2114301190	9700	9700	9700	9700	0
115	20240829	165600	2114301190	9700	9700	9700	9700	0
116	20240829	165500	2114301190	9700	9700	9700	9700	0
117	20240829	165400	2114301190	9700	9700	9700	9700	0
118	20240829	165300	2114301190	9700	9700	9700	9700	0
119	20240829	165200	2114301190	9700	9700	9700	9700	0
120	20240829	165100	2114301190	9700	9700	9700	9700	0
121	20240829	165000	2114301190	9700	9700	9700	9700	0
122	20240829	164900	2114301190	9700	9700	9700	9700	3219
123	20240829	164800	2114301190	9700	9700	9700	9700	0
124	20240829	164700	2114301190	9700	9700	9700	9700	0
125	20240829	164600	2114301190	9700	9700	9700	9700	0
126	20240829	164500	2114301190	9700	9700	9700	9700	0
127	20240829	164400	2114301190	9700	9700	9700	9700	0
128	20240829	164300	2114301190	9700	9700	9700	9700	0
129	20240829	164200	2114301190	9700	9700	9700	9700	0
130	20240829	164100	2114301190	9700	9700	9700	9700	0
131	20240829	164000	2114301190	9700	9700	9700	9700	0
132	20240829	163900	2114301190	9700	9700	9700	9700	0
133	20240829	163800	2114301190	9700	9700	9700	9700	0
134	20240829	163700	2114301190	9700	9700	9700	9700	0
135	20240829	163600	2114301190	9700	9700	9700	9700	0
136	20240829	163500	2114301190	9700	9700	9700	9700	0
137	20240829	163400	2114301190	9700	9700	9700	9700	0
138	20240829	163300	2114301190	9700	9700	9700	9700	0
139	20240829	163200	2114301190	9700	9700	9700	9700	0
140	20240829	163100	2114301190	9700	9700	9700	9700	0
141	20240829	163000	2114301190	9700	9700	9700	9700	0
142	20240829	162900	2114301190	9700	9700	9700	9700	0
143	20240829	162800	2114301190	9700	9700	9700	9700	0
144	20240829	162700	2114301190	9700	9700	9700	9700	0
145	20240829	162600	2114301190	9700	9700	9700	9700	0
146	20240829	162500	2114301190	9700	9700	9700	9700	0
147	20240829	162400	2114301190	9700	9700	9700	9700	0
148	20240829	162300	2114301190	9700	9700	9700	9700	0
149	20240829	162200	2114301190	9700	9700	9700	9700	0
150	20240829	162100	2114301190	9700	9700	9700	9700	0
151	20240829	162000	2114301190	9700	9700	9700	9700	0
152	20240829	161900	2114301190	9700	9700	9700	9700	3219
153	20240829	161800	2114301190	9700	9700	9700	9700	0
154	20240829	161700	2114301190	9700	9700	9700	9700	0
155	20240829	161600	2114301190	9700	9700	9700	9700	0
156	20240829	161500	2114301190	9700	9700	9700	9700	0
157	20240829	161400	2114301190	9700	9700	9700	9700	0
158	20240829	161300	2114301190	9700	9700	9700	9700	0
159	20240829	161200	2114301190	9700	9700	9700	9700	0
160	20240829	161100	2114301190	9700	9700	9700	9700	0
161	20240829	161000	2114301190	9700	9700	9700	9700	0
162	20240829	160900	2114301190	9700	9700	9700	9700	0
163	20240829	160800	2114301190	9700	9700	9700	9700	0
164	20240829	160700	2114301190	9700	9700	9700	9700	0
165	20240829	160600	2114301190	9700	9700	9700	9700	0
166	20240829	160500	2114301190	9700	9700	9700	9700	0
167	20240829	160400	2114301190	9700	9700	9700	9700	0
168	20240829	160300	2114301190	9700	9700	9700	9700	0
169	20240829	160200	2114301190	9700	9700	9700	9700	0
170	20240829	160100	2114301190	9700	9700	9700	9700	0
171	20240829	160000	2114301190	9700	9700	9700	9700	0
172	20240829	155900	2114301190	9700	9700	9700	9700	0
173	20240829	155800	2114301190	9700	9700	9700	9700	0
174	20240829	155700	2114301190	9700	9700	9700	9700	0
175	20240829	155600	2114301190	9700	9700	9700	9700	0
176	20240829	155500	2114301190	9700	9700	9700	9700	0
177	20240829	155400	2114301190	9700	9700	9700	9700	0
178	20240829	155300	2114301190	9700	9700	9700	9700	0
179	20240829	155200	2114301190	9700	9700	9700	9700	0
180	20240829	155100	2114301190	9700	9700	9700	9700	0
181	20240829	155000	2114301190	9700	9700	9700	9700	0
182	20240829	154900	2114301190	9700	9700	9700	9700	3219
183	20240829	154800	2114301190	9700	9700	9700	9700	0
184	20240829	154700	2114301190	9700	9700	9700	9700	0
185	20240829	154600	2114301190	9700	9700	9700	9700	0
186	20240829	154500	2114301190	9700	9700	9700	9700	0
187	20240829	154400	2114301190	9700	9700	9700	9700	0
188	20240829	154300	2114301190	9700	9700	9700	9700	0
189	20240829	154200	2114301190	9700	9700	9700	9700	0
190	20240829	154100	2114301190	9700	9700	9700	9700	0
191	20240829	154000	2114301190	9700	9700	9700	9700	0
192	20240829	153900	2114301190	9700	9700	9700	9700	0
193	20240829	153800	2114301190	9700	9700	9700	9700	0
194	20240829	153700	2114301190	9700	9700	9700	9700	0
195	20240829	153600	2114301190	9700	9700	9700	9700	0
196	20240829	153500	2114301190	9700	9700	9700	9700	0
197	20240829	153400	2114301190	9700	9700	9700	9700	0
198	20240829	153300	2114301190	9700	9700	9700	9700	0
199	20240829	153200	2114301190	9700	9700	9700	9700	0
200	20240829	153100	2114301190	9700	9700	9700	9700	0
201	20240829	153000	2114301190	9700	9700	9700	9700	3219
202	20240829	152900	2083076890	9710	9710	9710	9710	0
203	20240829	152800	2083076890	9710	9710	9710	9710	0
204	20240829	152700	2083076890	9710	9710	9710	9710	0
205	20240829	152600	2083076890	9710	9710	9710	9710	0
206	20240829	152500	2083076890	9710	9710	9710	9710	0
207	20240829	152400	2083076890	9710	9710	9710	9710	0
208	20240829	152300	2083076890	9710	9710	9710	9710	0
209	20240829	152200	2083076890	9710	9710	9710	9710	0
210	20240829	152100	2083076890	9710	9710	9710	9710	0
211	20240829	152000	2083076890	9710	9710	9710	9710	0
212	20240829	151900	2083076890	9710	9700	9710	9690	1459
213	20240829	151800	2068924980	9710	9700	9710	9700	546
214	20240829	151700	2063628770	9710	9690	9710	9690	1062
215	20240829	151600	2053327420	9700	9690	9700	9680	311
216	20240829	151500	2050314300	9690	9690	9690	9680	59
217	20240829	151400	2049742640	9680	9690	9690	9670	466
218	20240829	151300	2045232310	9690	9690	9690	9680	462
219	20240829	151200	2040755540	9680	9710	9710	9680	1311
220	20240829	151100	2028051260	9710	9700	9710	9700	1698
221	20240829	151000	2011564610	9690	9700	9700	9690	785
222	20240829	150900	2003952610	9700	9710	9720	9700	1866
223	20240829	150800	1985850630	9720	9720	9720	9720	1
224	20240829	150700	1985840910	9700	9710	9720	9700	686
225	20240829	150600	1979185090	9710	9720	9720	9700	579
226	20240829	150500	1973564570	9730	9720	9730	9720	499
227	20240829	150400	1968714170	9720	9730	9740	9720	201
228	20240829	150300	1966758950	9740	9730	9750	9730	414
229	20240829	150200	1962728000	9730	9730	9750	9730	402
230	20240829	150100	1958815690	9740	9730	9740	9730	72
231	20240829	150000	1958114840	9740	9740	9740	9740	23
232	20240829	145900	1957890820	9740	9730	9750	9700	824
233	20240829	145800	1949884120	9730	9750	9750	9730	191
234	20240829	145700	1948023570	9750	9750	9760	9740	69
235	20240829	145600	1947350820	9750	9730	9750	9720	612
236	20240829	145500	1941386850	9730	9740	9750	9730	1176
237	20240829	145400	1929941710	9740	9730	9740	9720	1063
238	20240829	145300	1919595490	9740	9730	9740	9730	94
239	20240829	145200	1918680010	9740	9700	9740	9690	653
240	20240829	145100	1912341310	9690	9720	9720	9690	1862
241	20240829	145000	1894249460	9760	9780	9780	9690	7064
242	20240829	144900	1825685890	9780	9780	9780	9770	53
243	20240829	144800	1825167560	9780	9730	9780	9730	37
244	20240829	144700	1824807500	9710	9800	9800	9700	5808
245	20240829	144600	1768243870	9800	9810	9810	9790	15
246	20240829	144500	1768096970	9800	9800	9810	9800	45
247	20240829	144400	1767655610	9810	9810	9810	9810	0
248	20240829	144300	1767655610	9810	9820	9820	9810	5
249	20240829	144200	1767606530	9830	9790	9830	9780	885
250	20240829	144100	1758935760	9780	9790	9790	9780	915
251	20240829	144000	1749987030	9790	9780	9790	9780	321
252	20240829	143900	1746847640	9800	9790	9800	9790	145
253	20240829	143800	1745427590	9780	9790	9790	9780	7
254	20240829	143700	1745359080	9790	9790	9790	9790	3
255	20240829	143600	1745329710	9800	9790	9800	9780	435
256	20240829	143500	1741072250	9800	9800	9800	9780	165
257	20240829	143400	1739456650	9800	9790	9800	9790	201
258	20240829	143300	1737488850	9790	9780	9790	9780	160
259	20240829	143200	1735923450	9780	9790	9800	9780	583
260	20240829	143100	1730215790	9800	9790	9800	9790	329
261	20240829	143000	1726991890	9800	9780	9800	9780	204
262	20240829	142900	1724994240	9790	9780	9790	9780	2
263	20240829	142800	1724974670	9760	9780	9780	9760	151
264	20240829	142700	1723499890	9760	9790	9800	9760	55
265	20240829	142600	1722962690	9750	9800	9800	9730	7038
266	20240829	142500	1654314490	9800	9790	9800	9790	3
267	20240829	142400	1654285100	9800	9790	9800	9790	896
268	20240829	142300	1645511910	9800	9810	9810	9790	5391
269	20240829	142200	1592694550	9810	9820	9820	9800	9155
270	20240829	142100	1502946130	9820	9820	9820	9820	1
271	20240829	142000	1502936310	9820	9820	9820	9820	136
272	20240829	141900	1501600790	9820	9820	9820	9820	50
273	20240829	141800	1501109790	9820	9820	9820	9820	1020
274	20240829	141700	1491093390	9820	9830	9830	9820	1209
275	20240829	141600	1479208930	9830	9830	9830	9830	373
276	20240829	141500	1475542340	9840	9840	9840	9840	26
277	20240829	141400	1475286500	9840	9840	9840	9840	721
278	20240829	141300	1468191860	9840	9830	9840	9830	2
279	20240829	141200	1468172190	9830	9830	9830	9830	0
280	20240829	141100	1468172190	9830	9830	9830	9830	137
281	20240829	141000	1466825480	9830	9830	9830	9830	0
282	20240829	140900	1466825480	9830	9830	9830	9830	2
283	20240829	140800	1466805820	9830	9830	9830	9830	1
284	20240829	140700	1466795990	9830	9830	9830	9830	1
285	20240829	140600	1466786160	9830	9830	9830	9830	6
286	20240829	140500	1466727180	9830	9830	9830	9830	100
287	20240829	140400	1465744180	9840	9840	9840	9840	2
288	20240829	140300	1465724500	9850	9850	9850	9850	0
289	20240829	140200	1465724500	9850	9840	9850	9840	468
290	20240829	140100	1461119370	9840	9840	9850	9840	108
291	20240829	140000	1460056450	9840	9830	9840	9830	21
292	20240829	135900	1459849820	9830	9830	9830	9830	10
293	20240829	135800	1459751520	9830	9840	9840	9830	64
294	20240829	135700	1459121770	9830	9830	9830	9830	273
295	20240829	135600	1456438180	9830	9830	9830	9830	26
296	20240829	135500	1456182600	9830	9830	9830	9820	200
297	20240829	135400	1454217460	9830	9830	9830	9830	0
298	20240829	135300	1454217460	9830	9830	9830	9830	2
299	20240829	135200	1454197800	9830	9830	9830	9830	1
300	20240829	135100	1454187970	9820	9820	9820	9820	87
301	20240829	135000	1453333630	9820	9840	9840	9820	319
302	20240829	134900	1450200420	9830	9830	9830	9830	223
303	20240829	134800	1448008330	9830	9830	9830	9830	0
304	20240829	134700	1448008330	9830	9830	9830	9830	1
305	20240829	134600	1447998500	9830	9830	9830	9830	2
306	20240829	134500	1447978840	9820	9820	9820	9820	432
307	20240829	134400	1443736600	9820	9820	9830	9820	1531
308	20240829	134300	1428702170	9820	9820	9820	9820	125
309	20240829	134200	1427474670	9820	9820	9820	9820	0
310	20240829	134100	1427474670	9820	9830	9830	9820	5001
311	20240829	134000	1378336190	9840	9840	9840	9840	2
312	20240829	133900	1378316510	9840	9840	9840	9840	2
313	20240829	133800	1378296830	9830	9840	9840	9830	1630
314	20240829	133700	1362271430	9840	9840	9840	9840	249
315	20240829	133600	1359821270	9840	9830	9840	9830	4
316	20240829	133500	1359781930	9840	9860	9860	9840	129
317	20240829	133400	1358510170	9860	9850	9860	9850	15
318	20240829	133300	1358362280	9860	9850	9860	9850	10
319	20240829	133200	1358263690	9860	9850	9860	9830	2004
320	20240829	133100	1338554050	9850	9850	9850	9850	276
321	20240829	133000	1335835450	9850	9850	9850	9850	1
322	20240829	132900	1335825600	9850	9850	9850	9850	306
323	20240829	132800	1332811500	9850	9850	9860	9850	229
324	20240829	132700	1330555770	9850	9840	9850	9830	642
325	20240829	132600	1324239000	9840	9830	9840	9830	514
326	20240829	132500	1319181380	9830	9820	9830	9820	2
327	20240829	132400	1319161730	9830	9830	9830	9830	21
328	20240829	132300	1318955300	9820	9830	9830	9820	49
329	20240829	132200	1318474100	9820	9820	9820	9820	100
330	20240829	132100	1317492100	9820	9820	9820	9820	14
331	20240829	132000	1317354620	9820	9820	9820	9820	189
332	20240829	131900	1315498640	9820	9830	9830	9820	144
333	20240829	131800	1314084500	9830	9840	9840	9830	6
334	20240829	131700	1314025470	9840	9830	9840	9830	10
335	20240829	131600	1313927080	9840	9840	9840	9820	1351
336	20240829	131500	1300651380	9840	9840	9840	9840	1
337	20240829	131400	1300641540	9850	9840	9850	9840	176
338	20240829	131300	1298908500	9850	9850	9850	9850	0
339	20240829	131200	1298908500	9850	9850	9850	9850	4
340	20240829	131100	1298869100	9850	9840	9850	9840	113
341	20240829	131000	1297756060	9830	9840	9840	9830	100
342	20240829	130900	1296773010	9840	9840	9840	9840	2
343	20240829	130800	1296753330	9840	9830	9840	9830	738
344	20240829	130700	1289491960	9830	9830	9830	9830	1
345	20240829	130600	1289482130	9840	9840	9840	9840	20
346	20240829	130500	1289285330	9830	9830	9830	9830	21
347	20240829	130400	1289078900	9820	9820	9830	9820	208
348	20240829	130300	1287035040	9820	9820	9820	9820	16
349	20240829	130200	1286877920	9810	9830	9830	9810	1502
350	20240829	130100	1272132640	9830	9820	9830	9820	489
351	20240829	130000	1267330650	9820	9830	9830	9810	645
352	20240829	125900	1260997670	9830	9830	9830	9830	19
353	20240829	125800	1260810900	9830	9830	9830	9830	70
354	20240829	125700	1260122800	9830	9830	9830	9830	101
355	20240829	125600	1259129970	9830	9830	9840	9830	179
356	20240829	125500	1257368830	9840	9840	9840	9840	103
357	20240829	125400	1256355310	9840	9840	9840	9830	184
358	20240829	125300	1254545570	9830	9830	9830	9830	21
359	20240829	125200	1254339140	9840	9840	9840	9840	37
360	20240829	125100	1253975060	9840	9830	9840	9830	102
361	20240829	125000	1252972390	9830	9830	9830	9830	0
362	20240829	124900	1252972390	9830	9830	9830	9820	337
363	20240829	124800	1249660910	9820	9810	9820	9810	51
364	20240829	124700	1249160100	9820	9820	9820	9810	189
365	20240829	124600	1247305270	9820	9810	9820	9810	1632
366	20240829	124500	1231283900	9820	9830	9830	9820	1345
367	20240829	124400	1218075800	9830	9820	9830	9820	619
368	20240829	124300	1211997160	9820	9840	9840	9820	650
369	20240829	124200	1205611380	9840	9840	9840	9830	617
370	20240829	124100	1199544150	9830	9830	9830	9830	1
371	20240829	124000	1199534320	9840	9840	9840	9830	45
372	20240829	123900	1199091530	9840	9830	9840	9830	24
373	20240829	123800	1198855410	9840	9830	9840	9820	347
374	20240829	123700	1195446160	9830	9830	9840	9820	453
375	20240829	123600	1190992860	9830	9830	9840	9830	212
376	20240829	123500	1188908870	9840	9820	9840	9820	126
377	20240829	123400	1187670280	9830	9840	9840	9830	1612
378	20240829	123300	1171824310	9840	9850	9850	9840	4020
379	20240829	123200	1132240680	9870	9860	9870	9850	1810
380	20240829	123100	1114411950	9860	9870	9870	9860	112
381	20240829	123000	1113306520	9870	9860	9870	9860	206
382	20240829	122900	1111275340	9860	9850	9860	9850	78
383	20240829	122800	1110506430	9860	9860	9860	9850	206
384	20240829	122700	1108476580	9860	9850	9860	9850	13
385	20240829	122600	1108348520	9860	9870	9870	9860	1737
386	20240829	122500	1091217150	9870	9870	9880	9860	270
387	20240829	122400	1088552230	9880	9860	9880	9860	603
388	20240829	122300	1082604020	9860	9860	9860	9860	0
389	20240829	122200	1082604020	9860	9860	9870	9860	144
390	20240829	122100	1081184170	9860	9860	9870	9850	1988
391	20240829	122000	1061565290	9850	9870	9870	9850	921
392	20240829	121900	1052492300	9870	9870	9870	9860	61
393	20240829	121800	1051890240	9860	9860	9870	9860	823
394	20240829	121700	1043775420	9860	9860	9860	9850	453
395	20240829	121600	1039308850	9860	9870	9870	9860	113
396	20240829	121500	1038193610	9870	9860	9870	9860	115
397	20240829	121400	1037059350	9850	9860	9860	9850	160
398	20240829	121300	1035482250	9860	9870	9870	9860	1755
399	20240829	121200	1018177410	9870	9870	9870	9870	101
400	20240829	121100	1017180540	9870	9880	9880	9870	47
401	20240829	121000	1016716550	9870	9870	9890	9860	3014
402	20240829	120900	986954240	9860	9870	9870	9860	171
403	20240829	120800	985266480	9870	9860	9870	9860	124
404	20240829	120700	984042610	9870	9880	9890	9860	2553
405	20240829	120600	958865630	9870	9880	9880	9870	307
406	20240829	120500	955835290	9870	9890	9890	9870	4490
407	20240829	120400	911496870	9890	9890	9890	9880	28
408	20240829	120300	911220040	9890	9890	9890	9880	761
409	20240829	120200	903699210	9880	9880	9880	9880	205
410	20240829	120100	901673810	9880	9880	9890	9880	265
411	20240829	120000	899055000	9880	9870	9890	9870	166
412	20240829	115900	897415080	9870	9880	9890	9870	508
413	20240829	115800	892401030	9890	9880	9890	9880	55
414	20240829	115700	891857120	9880	9870	9890	9870	130
415	20240829	115600	890572750	9880	9880	9890	9880	157
416	20240829	115500	889021570	9890	9890	9890	9880	1641
417	20240829	115400	872808410	9890	9890	9890	9890	1
418	20240829	115300	872798520	9890	9890	9890	9890	208
419	20240829	115200	870741400	9890	9890	9890	9890	29
420	20240829	115100	870454590	9890	9890	9890	9890	278
421	20240829	115000	867705170	9900	9900	9900	9900	72
422	20240829	114900	866992370	9900	9900	9900	9900	116
423	20240829	114800	865843970	9900	9900	9900	9900	96
424	20240829	114700	864893570	9900	9900	9900	9900	502
425	20240829	114600	859923770	9910	9910	9910	9910	10
426	20240829	114500	859824670	9900	9910	9910	9900	2
427	20240829	114400	859804860	9900	9910	9910	9900	113
428	20240829	114300	858685040	9910	9910	9910	9910	300
429	20240829	114200	855712040	9900	9900	9900	9900	508
430	20240829	114100	850682840	9890	9890	9900	9890	13
431	20240829	114000	850554250	9890	9890	9890	9890	0
432	20240829	113900	850554250	9890	9900	9900	9890	50
433	20240829	113800	850059270	9900	9910	9910	9900	96
434	20240829	113700	849108770	9900	9900	9900	9900	1
435	20240829	113600	849098870	9900	9900	9900	9900	61
436	20240829	113500	848494970	9910	9910	9910	9910	5
437	20240829	113400	848445420	9900	9900	9910	9900	1031
438	20240829	113300	838238220	9900	9900	9900	9900	1
439	20240829	113200	838228320	9910	9910	9910	9910	30
440	20240829	113100	837931020	9900	9900	9900	9900	10
441	20240829	113000	837832020	9890	9890	9890	9890	382
442	20240829	112900	834054040	9890	9900	9900	9890	216
443	20240829	112800	831916270	9900	9890	9900	9880	400
444	20240829	112700	827960590	9890	9900	9900	9890	1298
445	20240829	112600	815123270	9890	9900	9900	9890	354
446	20240829	112500	811618680	9890	9890	9900	9890	376
447	20240829	112400	807896310	9890	9890	9890	9890	214
448	20240829	112300	805779850	9900	9900	9900	9900	452
449	20240829	112200	801305050	9900	9900	9900	9900	385
450	20240829	112100	797493550	9900	9900	9900	9900	2
451	20240829	112000	797473750	9900	9900	9900	9900	134
452	20240829	111900	796147150	9900	9900	9900	9900	333
453	20240829	111800	792850450	9900	9900	9900	9900	1
454	20240829	111700	792840550	9910	9920	9920	9910	1558
455	20240829	111600	777400470	9920	9910	9920	9910	32
456	20240829	111500	777083040	9920	9920	9920	9920	0
457	20240829	111400	777083040	9920	9910	9920	9910	13
458	20240829	111300	776954190	9900	9900	9910	9900	754
459	20240829	111200	769489570	9900	9910	9910	9900	13
460	20240829	111100	769360750	9910	9910	9910	9910	50
461	20240829	111000	768865250	9910	9900	9910	9900	6
462	20240829	110900	768805840	9900	9900	9900	9900	94
463	20240829	110800	767875240	9900	9910	9910	9900	116
464	20240829	110700	766726730	9900	9920	9930	9900	211
465	20240829	110600	764637060	9930	9920	9930	9920	100
466	20240829	110500	763644580	9900	9920	9920	9890	397
467	20240829	110400	759715760	9900	9910	9910	9900	103
468	20240829	110300	758695960	9930	9890	9940	9890	44
469	20240829	110200	758259110	9890	9910	9910	9890	300
470	20240829	110100	755292090	9910	9920	9920	9910	175
471	20240829	110000	753557830	9930	9930	9930	9930	1
472	20240829	105900	753547900	9930	9930	9930	9920	168
473	20240829	105800	751881320	9900	9900	9900	9900	570
474	20240829	105700	746238320	9900	9930	9930	9900	134
475	20240829	105600	744911580	9930	9910	9940	9910	32
476	20240829	105500	744594360	9910	9900	9910	9900	43
477	20240829	105400	744168270	9910	9890	9910	9890	280
478	20240829	105300	741397970	9890	9890	9890	9890	1
479	20240829	105200	741388080	9890	9900	9900	9890	302
480	20240829	105100	738399630	9900	9900	9910	9900	504
481	20240829	105000	733410000	9900	9900	9900	9900	701
482	20240829	104900	726470100	9900	9910	9910	9900	7
483	20240829	104800	726400740	9910	9910	9910	9910	5
484	20240829	104700	726351190	9900	9910	9910	9900	1705
485	20240829	104600	709471590	9910	9920	9920	9910	451
486	20240829	104500	704999940	9930	9930	9930	9930	103
487	20240829	104400	703977150	9920	9920	9920	9920	260
488	20240829	104300	701397950	9910	9940	9940	9910	531
489	20240829	104200	696130850	9950	9950	9960	9930	1550
490	20240829	104100	680716470	9940	9950	9950	9940	110
491	20240829	104000	679622070	9950	9960	9960	9950	178
492	20240829	103900	677850900	9970	9970	9970	9970	1
493	20240829	103800	677840930	9960	9960	9960	9960	13
494	20240829	103700	677711450	9960	9960	9960	9960	0
495	20240829	103600	677711450	9960	9960	9960	9960	2
496	20240829	103500	677691530	9950	9980	9980	9950	318
497	20240829	103400	674527250	9950	9960	9960	9950	139
498	20240829	103300	673143980	9950	9950	9960	9950	131
499	20240829	103200	671840420	9960	9960	9980	9960	951
500	20240829	103100	662368340	9950	9990	10010	9950	264
501	20240829	103000	659737610	9990	9990	10010	9990	1546
502	20240829	102900	644285800	9980	9980	9980	9980	376
503	20240829	102800	640533320	9990	9960	9990	9960	707
504	20240829	102700	633479740	9960	9950	9960	9950	77
505	20240829	102600	632713580	9970	9960	9970	9960	24
506	20240829	102500	632474500	9960	9960	9970	9960	13
507	20240829	102400	632344930	9930	9950	9950	9930	703
508	20240829	102300	625361810	9970	9960	9970	9950	6
509	20240829	102200	625302050	9940	9960	9970	9940	622
510	20240829	102100	619107300	9960	9950	9960	9950	28
511	20240829	102000	618828550	9950	9950	9950	9950	121
512	20240829	101900	617624600	9950	9950	9950	9950	56
513	20240829	101800	617067400	9960	9950	9960	9950	3
514	20240829	101700	617037540	9930	9940	9940	9930	133
515	20240829	101600	615716620	9940	9950	9950	9940	3
516	20240829	101500	615686790	9950	9950	9970	9950	118
517	20240829	101400	614511450	9970	9950	9970	9930	2526
518	20240829	101300	589376180	9950	9950	9950	9950	657
519	20240829	101200	582839030	9970	9960	9970	9950	1341
520	20240829	101100	569484520	9960	9980	9980	9960	32
521	20240829	101000	569165340	9980	9970	9980	9970	247
522	20240829	100900	566700290	9960	9970	9980	9960	263
523	20240829	100800	564079820	9980	10000	10000	9980	224
524	20240829	100700	561844120	9980	9980	9980	9980	542
525	20240829	100600	556434960	9970	9970	9970	9970	180
526	20240829	100500	554640360	10010	10010	10010	10010	0
527	20240829	100400	554640360	10010	9980	10010	9980	69
528	20240829	100300	553949780	10010	10010	10010	9990	1057
529	20240829	100200	543386330	10010	10010	10020	10010	329
530	20240829	100100	540093030	10020	10020	10020	9990	96
531	20240829	100000	539133320	10010	10020	10020	10000	129
532	20240829	095900	537842500	10000	10000	10000	10000	349
533	20240829	095800	534352500	10020	10010	10020	10010	622
534	20240829	095700	528120290	10010	10000	10010	10000	444
535	20240829	095600	523677840	9990	10000	10000	9990	123
536	20240829	095500	522449010	9990	9990	9990	9990	270
537	20240829	095400	519751710	9990	9990	10000	9990	3140
538	20240829	095300	488363390	9990	9960	9990	9950	528
539	20240829	095200	483108340	9980	9980	9980	9980	90
540	20240829	095100	482210140	10000	10000	10000	10000	87
541	20240829	095000	481340140	10000	10020	10030	10000	599
542	20240829	094900	475344860	10020	10000	10020	10000	3427
543	20240829	094800	441044660	10020	9950	10030	9950	2678
544	20240829	094700	414288710	9950	9930	9950	9930	585
545	20240829	094600	408475460	9920	9920	9920	9920	1915
546	20240829	094500	389478660	9910	9920	9920	9910	613
547	20240829	094400	383403730	9910	9880	9910	9880	1386
548	20240829	094300	369675280	9880	9890	9890	9880	1218
549	20240829	094200	357639260	9890	9890	9890	9890	157
550	20240829	094100	356086530	9890	9900	9900	9880	1290
551	20240829	094000	343330440	9900	9900	9900	9890	2075
552	20240829	093900	322807940	9890	9910	9920	9890	573
553	20240829	093800	317138170	9910	9910	9910	9900	116
554	20240829	093700	315989610	9910	9910	9920	9910	72
555	20240829	093600	315276080	9910	9910	9920	9900	317
556	20240829	093500	312134620	9910	9910	9920	9900	212
557	20240829	093400	310034680	9930	9930	9930	9910	19
558	20240829	093300	309846280	9930	9930	9930	9910	103
559	20240829	093200	308823890	9930	9920	9930	9920	36
560	20240829	093100	308466510	9930	9900	9930	9890	1446
561	20240829	093000	294163910	9930	9900	9930	9900	293
562	20240829	092900	291257540	9900	9910	9920	9900	162
563	20240829	092800	289653620	9920	9920	9920	9910	237
564	20240829	092700	287304890	9940	9940	9940	9920	323
565	20240829	092600	284095300	9920	9920	9940	9900	753
566	20240829	092500	276631620	9940	9940	9940	9940	61
567	20240829	092400	276025280	9940	9930	9940	9930	253
568	20240829	092300	273512460	9940	9920	9940	9920	2249
569	20240829	092200	251182870	9930	9900	9940	9890	864
570	20240829	092100	242625250	9940	9890	9950	9890	2362
571	20240829	092000	219244490	9900	9930	9930	9900	986
572	20240829	091900	209481540	9930	9930	9930	9930	158
573	20240829	091800	207912600	9930	9930	9940	9930	1332
574	20240829	091700	194683220	9930	9890	9930	9890	708
575	20240829	091600	187681060	9900	9890	9900	9860	2551
576	20240829	091500	162498230	9890	9900	9900	9890	460
577	20240829	091400	157947670	9900	9910	9910	9900	500
578	20240829	091300	152996650	9910	9900	9910	9890	333
579	20240829	091200	149700880	9890	9890	9890	9890	1022
580	20240829	091100	139593300	9890	9890	9890	9870	1080
581	20240829	091000	128924730	9880	9910	9910	9880	348
582	20240829	090900	125483170	9900	9900	9910	9900	46
583	20240829	090800	125027370	9900	9900	9940	9900	376
584	20240829	090700	121303790	9900	9870	9900	9870	411
585	20240829	090600	117239840	9890	9900	9900	9850	1803
586	20240829	090500	99412120	9900	9900	9950	9890	1567
587	20240829	090400	83851340	9950	9870	9950	9870	1100
588	20240829	090300	72962880	9880	9880	9880	9850	1395
589	20240829	090200	59197730	9880	9960	9960	9880	2117
590	20240829	090100	38244130	9960	9970	9970	9950	289
591	20240829	090000	35365070	9970	9870	9970	9870	3581